SWVL Holdings Corp Class A SWVL
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$3,87-0,20 (-%4,91)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,07 | %0,00 | $4,18 | $4,30 | $3,79 | 20,73K |
| 2026-09-30 | $4,07 | -%4,68 | $4,27 | $4,44 | $4,01 | 423,60K |
| 2026-09-29 | $4,27 | -%1,84 | $4,21 | $4,34 | $4,12 | 20,60K |
| 2026-09-28 | $4,35 | +%6,36 | $3,93 | $4,41 | $3,93 | 86,80K |
| 2026-09-25 | $4,09 | +%1,49 | $3,99 | $4,20 | $3,92 | 147,70K |
| 2026-09-24 | $4,03 | +%5,22 | $3,92 | $4,30 | $3,83 | 135,80K |
| 2026-09-23 | $3,83 | -%5,43 | $4,03 | $4,04 | $3,70 | 439,50K |
| 2026-09-22 | $4,05 | -%5,37 | $4,30 | $4,57 | $3,92 | 109,70K |
| 2026-09-21 | $4,28 | +%0,23 | $4,42 | $5,00 | $4,10 | 199,40K |
| 2026-09-18 | $4,27 | -%3,61 | $4,42 | $4,66 | $3,88 | 145,20K |
| 2026-09-17 | $4,43 | +%4,73 | $4,30 | $4,98 | $4,30 | 339,70K |
| 2026-09-16 | $4,23 | -%15,74 | $4,83 | $4,95 | $3,90 | 595,90K |
| 2026-09-15 | $5,02 | -%8,89 | $5,27 | $5,99 | $4,77 | 318,70K |
| 2026-09-14 | $5,51 | -%22,56 | $7,01 | $7,26 | $5,31 | 553,00K |
| 2026-09-11 | $7,11 | -%10,39 | $7,77 | $8,10 | $6,53 | 674,50K |
| 2026-09-10 | $7,94 | +%11,83 | $6,90 | $8,48 | $6,75 | 746,20K |
| 2026-09-09 | $7,10 | +%10,59 | $6,26 | $7,35 | $6,25 | 340,10K |
| 2026-09-08 | $6,42 | +%30,22 | $5,06 | $6,87 | $5,05 | 924,80K |
| 2026-09-04 | $4,93 | -%10,69 | $5,30 | $5,45 | $4,83 | 257,20K |
| 2026-09-03 | $5,52 | +%8,66 | $5,08 | $5,60 | $4,41 | 524,00K |
| 2026-09-02 | $5,08 | +%32,64 | $3,71 | $5,50 | $3,69 | 1,43M |
| 2026-09-01 | $3,83 | +%31,62 | $2,82 | $3,95 | $2,81 | 1,02M |
| 2026-08-31 | $2,91 | -%6,73 | $2,95 | $3,14 | $2,73 | 504,70K |
| 2026-08-28 | $3,12 | +%41,18 | $2,29 | $3,15 | $2,29 | 4,84M |
| 2026-08-27 | $2,21 | -%4,33 | $2,31 | $2,61 | $2,12 | 667,30K |
| 2026-08-26 | $2,31 | +%4,52 | $2,19 | $2,53 | $2,06 | 1,29M |
| 2026-08-25 | $2,21 | +%50,34 | $2,31 | $2,50 | $1,88 | 76,29M |
| 2026-08-24 | $1,47 | +%0,68 | $1,47 | $1,49 | $1,47 | 2,80K |
| 2026-08-21 | $1,46 | %0,00 | $1,42 | $1,49 | $1,42 | 3,20K |
| 2026-08-20 | $1,46 | +%1,74 | $1,42 | $1,46 | $1,42 | 8,20K |
| 2026-08-19 | $1,43 | -%0,35 | $1,44 | $1,44 | $1,43 | 2,50K |
| 2026-08-18 | $1,44 | +%2,49 | $1,41 | $1,44 | $1,41 | 8,50K |
| 2026-08-17 | $1,40 | -%1,06 | $1,41 | $1,42 | $1,40 | 7,30K |
| 2026-08-14 | $1,42 | -%1,39 | $1,44 | $1,44 | $1,42 | 5,20K |
| 2026-08-13 | $1,44 | +%2,13 | $1,40 | $1,44 | $1,40 | 2,60K |
| 2026-08-12 | $1,41 | -%2,76 | $1,47 | $1,47 | $1,40 | 6,60K |
| 2026-08-11 | $1,45 | +%3,57 | $1,42 | $1,48 | $1,42 | 3,60K |
| 2026-08-10 | $1,40 | +%2,19 | $1,41 | $1,44 | $1,38 | 5,80K |
| 2026-08-07 | $1,37 | -%2,84 | $1,38 | $1,45 | $1,37 | 5,00K |
| 2026-08-06 | $1,41 | +%0,71 | $1,36 | $1,41 | $1,36 | 6,10K |
| 2026-08-05 | $1,40 | +%3,70 | $1,37 | $1,40 | $1,37 | 9,10K |
| 2026-08-04 | $1,35 | -%5,59 | $1,41 | $1,41 | $1,35 | 11,30K |
| 2026-08-03 | $1,43 | +%3,62 | $1,39 | $1,47 | $1,35 | 21,40K |
| 2026-07-31 | $1,38 | -%0,72 | $1,39 | $1,42 | $1,38 | 8,40K |
| 2026-07-30 | $1,39 | +%0,72 | $1,39 | $1,50 | $1,38 | 9,70K |
| 2026-07-29 | $1,38 | +%0,73 | $1,42 | $1,42 | $1,37 | 6,80K |
| 2026-07-28 | $1,37 | -%3,52 | $1,46 | $1,50 | $1,36 | 72,60K |
| 2026-07-27 | $1,42 | +%1,43 | $1,45 | $1,50 | $1,37 | 26,20K |
| 2026-07-24 | $1,40 | +%0,72 | $1,42 | $1,42 | $1,39 | 8,50K |
| 2026-07-23 | $1,39 | +%1,46 | $1,36 | $1,42 | $1,35 | 12,60K |
| 2026-07-22 | $1,37 | -%1,44 | $1,47 | $1,49 | $1,33 | 15,40K |
| 2026-07-21 | $1,39 | -%6,08 | $1,44 | $1,46 | $1,39 | 6,40K |
| 2026-07-20 | $1,48 | %0,00 | $1,42 | $1,48 | $1,41 | 2,80K |
| 2026-07-17 | $1,48 | +%0,68 | $1,40 | $1,49 | $1,39 | 21,10K |
| 2026-07-16 | $1,47 | +%5,00 | $1,45 | $1,47 | $1,38 | 13,40K |
| 2026-07-15 | $1,40 | -%4,76 | $1,47 | $1,47 | $1,40 | 21,80K |
| 2026-07-14 | $1,47 | +%1,38 | $1,50 | $1,50 | $1,37 | 5,70K |
| 2026-07-13 | $1,45 | +%0,69 | $1,41 | $1,49 | $1,41 | 6,90K |
| 2026-07-10 | $1,44 | -%0,69 | $1,45 | $1,49 | $1,40 | 20,50K |
| 2026-07-09 | $1,45 | +%2,84 | $1,45 | $1,49 | $1,41 | 5,10K |
| 2026-07-08 | $1,41 | -%6,62 | $1,48 | $1,48 | $1,37 | 22,80K |
| 2026-07-07 | $1,51 | -%3,21 | $1,47 | $1,54 | $1,47 | 16,20K |
| 2026-07-06 | $1,56 | +%11,43 | $1,41 | $1,59 | $1,38 | 56,10K |
| 2026-07-02 | $1,40 | -%1,41 | $1,35 | $1,40 | $1,35 | 4,50K |
| 2026-07-01 | $1,42 | +%5,97 | $1,36 | $1,49 | $1,31 | 9,30K |
| 2026-06-30 | $1,34 | -%3,25 | $1,38 | $1,42 | $1,30 | 15,80K |
| 2026-06-29 | $1,38 | -%1,07 | $1,40 | $1,40 | $1,37 | 7,10K |
| 2026-06-26 | $1,40 | -%2,78 | $1,42 | $1,42 | $1,37 | 7,00K |
| 2026-06-25 | $1,44 | +%0,70 | $1,46 | $1,46 | $1,35 | 13,90K |
| 2026-06-24 | $1,43 | -%3,38 | $1,43 | $1,45 | $1,36 | 10,90K |
| 2026-06-23 | $1,48 | +%0,68 | $1,45 | $1,50 | $1,42 | 3,30K |
| 2026-06-22 | $1,47 | -%5,77 | $1,52 | $1,57 | $1,45 | 54,60K |
| 2026-06-18 | $1,56 | +%6,12 | $1,49 | $1,57 | $1,44 | 8,10K |
| 2026-06-17 | $1,47 | -%3,92 | $1,52 | $1,52 | $1,41 | 12,70K |
| 2026-06-16 | $1,53 | -%1,29 | $1,45 | $1,68 | $1,37 | 602,40K |
| 2026-06-15 | $1,55 | +%12,32 | $1,45 | $1,57 | $1,44 | 23,30K |
| 2026-06-12 | $1,38 | -%0,72 | $1,46 | $1,46 | $1,38 | 16,40K |
| 2026-06-11 | $1,39 | +%3,73 | $1,33 | $1,47 | $1,33 | 27,10K |
| 2026-06-10 | $1,34 | -%2,19 | $1,44 | $1,44 | $1,34 | 36,50K |
| 2026-06-09 | $1,37 | -%4,86 | $1,52 | $1,56 | $1,37 | 37,20K |
| 2026-06-08 | $1,44 | -%4,64 | $1,53 | $1,56 | $1,44 | 71,70K |
| 2026-06-05 | $1,51 | -%3,21 | $1,57 | $1,61 | $1,50 | 31,40K |
| 2026-06-04 | $1,56 | +%1,30 | $1,56 | $1,59 | $1,56 | 3,30K |
| 2026-06-03 | $1,54 | +%0,65 | $1,54 | $1,74 | $1,50 | 11,20K |
| 2026-06-02 | $1,53 | -%3,16 | $1,64 | $1,64 | $1,51 | 19,50K |
| 2026-06-01 | $1,58 | -%8,14 | $1,82 | $1,85 | $1,55 | 35,00K |
| 2026-05-29 | $1,72 | +%9,55 | $1,57 | $1,99 | $1,55 | 40,40K |
| 2026-05-28 | $1,57 | +%3,97 | $1,52 | $1,70 | $1,50 | 41,30K |
| 2026-05-27 | $1,51 | +%5,96 | $1,50 | $1,54 | $1,45 | 22,30K |
| 2026-05-26 | $1,42 | -%10,66 | $1,55 | $1,55 | $1,37 | 45,00K |